ProShares UltraPro Short MidCap400 (SMDD)
NYSEARCA: SMDD · Real-Time Price · USD
9.07
+0.15 (1.71%)
At close: Oct 23, 2026, 4:00 PM EDT
9.07
0.00 (0.00%)
After-hours: Oct 23, 2026, 6:30 PM EDT
SMDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.13 | 9.13 | 9.01 | 9.07 | 9.07 | 1.71% | 3,288 |
| Oct 22, 2026 | 8.98 | 9.08 | 8.91 | 8.92 | 8.92 | 2.48% | 9,283 |
| Oct 21, 2026 | 8.66 | 8.80 | 8.61 | 8.70 | 8.70 | -1.10% | 14,820 |
| Oct 20, 2026 | 8.94 | 8.94 | 8.79 | 8.80 | 8.80 | -2.90% | 4,519 |
| Oct 19, 2026 | 8.94 | 9.08 | 8.94 | 9.06 | 9.06 | -0.18% | 9,267 |
| Oct 16, 2026 | 8.72 | 9.13 | 8.72 | 9.08 | 9.08 | 2.89% | 16,041 |
| Oct 15, 2026 | 9.11 | 9.19 | 8.82 | 8.83 | 8.82 | -3.13% | 10,438 |
| Oct 14, 2026 | 8.88 | 9.24 | 8.87 | 9.11 | 9.11 | 4.35% | 18,699 |
| Oct 13, 2026 | 8.77 | 8.94 | 8.73 | 8.73 | 8.73 | -0.57% | 8,246 |
| Oct 12, 2026 | 8.74 | 8.78 | 8.67 | 8.78 | 8.78 | 1.15% | 9,295 |
| Oct 9, 2026 | 8.79 | 8.79 | 8.64 | 8.68 | 8.68 | -1.59% | 6,046 |
| Oct 8, 2026 | 8.91 | 9.05 | 8.81 | 8.82 | 8.82 | -0.79% | 8,573 |
| Oct 7, 2026 | 8.71 | 8.97 | 8.71 | 8.89 | 8.89 | 4.83% | 13,003 |
| Oct 6, 2026 | 8.47 | 8.53 | 8.37 | 8.48 | 8.48 | -1.17% | 12,094 |
| Oct 5, 2026 | 8.75 | 8.96 | 8.45 | 8.58 | 8.58 | -1.03% | 16,428 |
| Oct 2, 2026 | 8.65 | 8.67 | 8.56 | 8.67 | 8.67 | -2.69% | 15,601 |
| Oct 1, 2026 | 9.17 | 9.27 | 8.87 | 8.91 | 8.91 | -2.94% | 6,432 |
| Sep 30, 2026 | 8.99 | 9.18 | 8.99 | 9.18 | 9.18 | 1.66% | 10,739 |
| Sep 29, 2026 | 9.02 | 9.18 | 8.91 | 9.03 | 9.03 | 0.33% | 9,940 |
| Sep 28, 2026 | 8.97 | 9.14 | 8.92 | 9.00 | 9.00 | 2.27% | 19,346 |
| Sep 25, 2026 | 8.86 | 8.94 | 8.76 | 8.80 | 8.80 | -0.90% | 25,599 |
| Sep 24, 2026 | 8.85 | 9.00 | 8.85 | 8.88 | 8.88 | 1.25% | 11,722 |
| Sep 23, 2026 | 8.73 | 8.78 | 8.62 | 8.77 | 8.77 | 1.99% | 10,747 |
| Sep 22, 2026 | 8.65 | 8.73 | 8.62 | 8.67 | 8.60 | -1.37% | 12,164 |
| Sep 21, 2026 | 8.77 | 8.83 | 8.71 | 8.79 | 8.72 | -0.80% | 23,344 |
| Sep 18, 2026 | 8.89 | 8.93 | 8.86 | 8.86 | 8.79 | 1.27% | 8,134 |
| Sep 17, 2026 | 8.56 | 8.76 | 8.56 | 8.75 | 8.68 | -1.77% | 12,974 |
| Sep 16, 2026 | 8.67 | 9.10 | 8.60 | 8.91 | 8.83 | 1.56% | 19,428 |
| Sep 15, 2026 | 8.66 | 8.78 | 8.66 | 8.77 | 8.70 | 1.63% | 3,942 |
| Sep 14, 2026 | 8.59 | 8.66 | 8.56 | 8.63 | 8.56 | 2.49% | 5,793 |
| Sep 11, 2026 | 8.44 | 8.44 | 8.37 | 8.42 | 8.35 | -2.27% | 3,805 |
| Sep 10, 2026 | 8.53 | 8.62 | 8.43 | 8.62 | 8.54 | 2.94% | 3,877 |
| Sep 9, 2026 | 8.16 | 8.38 | 8.16 | 8.37 | 8.30 | 3.30% | 10,308 |
| Sep 8, 2026 | 7.98 | 8.10 | 7.98 | 8.10 | 8.04 | 1.84% | 8,783 |
| Sep 4, 2026 | 8.10 | 8.10 | 7.88 | 7.96 | 7.89 | -0.30% | 6,923 |
| Sep 3, 2026 | 8.09 | 8.09 | 7.97 | 7.98 | 7.91 | -2.57% | 12,716 |
| Sep 2, 2026 | 8.31 | 8.31 | 8.19 | 8.19 | 8.12 | -2.04% | 12,359 |
| Sep 1, 2026 | 8.24 | 8.37 | 8.14 | 8.36 | 8.29 | 3.54% | 10,856 |
| Aug 31, 2026 | 8.04 | 8.13 | 8.03 | 8.08 | 8.01 | 1.54% | 11,750 |
| Aug 28, 2026 | 7.69 | 7.99 | 7.69 | 7.95 | 7.89 | 3.58% | 30,749 |
| Aug 27, 2026 | 7.65 | 7.76 | 7.65 | 7.68 | 7.61 | -0.37% | 12,520 |
| Aug 26, 2026 | 7.77 | 7.77 | 7.69 | 7.71 | 7.64 | -1.45% | 6,119 |
| Aug 25, 2026 | 7.86 | 7.89 | 7.82 | 7.82 | 7.76 | 0.08% | 14,730 |
| Aug 24, 2026 | 7.69 | 7.87 | 7.69 | 7.81 | 7.75 | 2.27% | 12,428 |
| Aug 21, 2026 | 7.62 | 7.70 | 7.62 | 7.64 | 7.58 | -1.21% | 14,242 |
| Aug 20, 2026 | 7.66 | 7.74 | 7.59 | 7.73 | 7.67 | 2.11% | 13,634 |
| Aug 19, 2026 | 7.30 | 7.59 | 7.30 | 7.57 | 7.51 | 1.39% | 6,437 |
| Aug 18, 2026 | 7.33 | 7.47 | 7.32 | 7.47 | 7.41 | 4.77% | 16,571 |
| Aug 17, 2026 | 7.15 | 7.17 | 7.11 | 7.13 | 7.07 | 0.56% | 14,333 |
| Aug 14, 2026 | 7.22 | 7.22 | 7.08 | 7.09 | 7.03 | -0.85% | 11,212 |